Shanghai Zendai Property Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.011	0.012	0.010	0.011	1.100	52,800
2023-12-22	0.011	0.011	0.011	0.011	1.100	26,250
2023-12-21	0.011	0.011	0.011	0.011	1.100	3,550
2023-12-20	0.010	0.011	0.010	0.011	1.100	300
2023-12-19	0.010	0.012	0.010	0.011	1.100	32,350
2023-12-18	0.011	0.011	0.011	0.011	1.100	42,000
2023-12-15	0.011	0.011	0.010	0.011	1.100	9,300
2023-12-14	0.011	0.012	0.010	0.011	1.100	54,400
2023-12-13	0.010	0.011	0.010	0.011	1.100	2,300
2023-12-12	0.011	0.011	0.011	0.011	1.100	3,550
2023-12-11	0.011	0.012	0.010	0.011	1.100	56,350
2023-12-08	0.012	0.012	0.010	0.011	1.100	4,950
2023-12-07	0.011	0.012	0.011	0.012	1.200	1,650
2023-12-06	0.011	0.011	0.011	0.011	1.100	300
2023-12-05	0.011	0.012	0.011	0.011	1.100	32,000
2023-12-04	0.011	0.012	0.011	0.011	1.100	4,350
2023-12-01	0.011	0.012	0.010	0.011	1.100	7,700
2023-11-30	0.012	0.012	0.011	0.011	1.100	41,300
2023-11-29	0.011	0.012	0.011	0.012	1.200	31,800
2023-11-28	0.012	0.012	0.011	0.012	1.200	250
2023-11-27	0.012	0.012	0.011	0.012	1.200	47,550
2023-11-24	0.012	0.013	0.012	0.012	1.200	32,950
2023-11-23	0.012	0.013	0.012	0.013	1.300	3,450
2023-11-22	0.012	0.013	0.012	0.013	1.300	45,950
2023-11-21	0.013	0.013	0.012	0.012	1.200	1,150
2023-11-20	0.013	0.013	0.012	0.012	1.200	500
2023-11-17	0.012	0.013	0.012	0.013	1.300	5,150
2023-11-16	0.012	0.013	0.012	0.012	1.200	12,600
2023-11-15	0.013	0.013	0.013	0.013	1.300	100
2023-11-14	0.012	0.012	0.012	0.012	1.200	200
2023-11-13	0.013	0.013	0.012	0.013	1.300	33,050
2023-11-09	0.013	0.013	0.013	0.013	1.300	50
2023-11-08	0.013	0.013	0.013	0.013	1.300	2,500
2023-11-07	0.012	0.013	0.012	0.012	1.200	16,300
2023-11-06	0.013	0.013	0.013	0.013	1.300	28,300
2023-11-03	0.012	0.012	0.012	0.012	1.200	20,500
2023-11-02	0.012	0.013	0.012	0.013	1.300	7,250
2023-11-01	0.014	0.014	0.013	0.013	1.300	105,550
2023-10-31	0.013	0.013	0.013	0.013	1.300	300
2023-10-27	0.013	0.014	0.013	0.014	1.400	2,300
2023-10-26	0.014	0.014	0.013	0.013	1.300	2,200
2023-10-25	0.013	0.013	0.013	0.013	1.300	20,000
2023-10-24	0.013	0.013	0.013	0.013	1.300	110,000
2023-10-20	0.013	0.014	0.013	0.013	1.300	5,000
2023-10-19	0.013	0.013	0.013	0.013	1.300	24,000
2023-10-18	0.014	0.014	0.013	0.013	1.300	2,500
2023-10-17	0.013	0.014	0.013	0.013	1.300	5,250
2023-10-13	0.014	0.014	0.013	0.014	1.400	15,900
2023-10-12	0.013	0.014	0.013	0.014	1.400	22,000
2023-10-06	0.013	0.015	0.013	0.014	1.400	16,000
2023-10-05	0.013	0.015	0.013	0.014	1.400	29,000
2023-10-04	0.015	0.015	0.013	0.013	1.300	950
2023-10-03	0.013	0.014	0.013	0.014	1.400	7,300
2023-09-29	0.015	0.015	0.013	0.013	1.300	3,400
2023-09-28	0.013	0.015	0.013	0.014	1.400	44,000
2023-09-27	0.013	0.014	0.013	0.014	1.400	15,100
2023-09-26	0.013	0.014	0.013	0.014	1.400	2,300
2023-09-25	0.014	0.014	0.013	0.013	1.300	2,100
2023-09-22	0.013	0.015	0.013	0.015	1.500	3,100
2023-09-21	0.015	0.015	0.013	0.014	1.400	50,500

← NewerPage 12 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.